Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.530 1.570 1.460 1.510 30,161 +0.05(+3.42%)
Feb 26, 2016 1.520 1.530 1.460 1.460 6,942 -0.04(-2.67%)
Feb 25, 2016 1.470 1.530 1.460 1.500 25,038 +0.00(+0.00%)
Feb 24, 2016 1.480 1.500 1.410 1.500 23,241 +0.04(+2.74%)
Feb 23, 2016 1.400 1.460 1.400 1.460 24,735 +0.05(+3.30%)
Feb 22, 2016 1.450 1.450 1.390 1.413 15,480 +0.01(+0.96%)
Feb 19, 2016 1.400 1.450 1.380 1.400 8,187 +0.00(+0.00%)
Feb 18, 2016 1.380 1.430 1.380 1.400 19,468 +0.02(+1.45%)
Feb 17, 2016 1.360 1.410 1.360 1.380 10,963 +0.03(+2.22%)
Feb 16, 2016 1.340 1.400 1.340 1.350 22,011 +0.02(+1.50%)
Feb 12, 2016 1.360 1.330 1.330 1.330 900 -0.03(-2.21%)
Feb 11, 2016 1.250 1.370 1.210 1.360 140,751 +0.08(+6.61%)
Feb 10, 2016 1.290 1.300 1.270 1.276 8,218 +0.01(+0.45%)
Feb 09, 2016 1.280 1.290 1.270 1.270 41,171 -0.01(-0.78%)
Feb 08, 2016 1.350 1.350 1.270 1.280 10,987 +0.00(+0.00%)
Feb 05, 2016 1.390 1.390 1.280 1.280 14,892 +0.00(+0.00%)
Feb 04, 2016 1.310 1.380 1.280 1.280 27,877 -0.02(-1.54%)
Feb 03, 2016 1.314 1.335 1.300 1.300 11,914 -0.01(-0.76%)
Feb 02, 2016 1.300 1.330 1.270 1.310 7,470 +0.03(+2.34%)
Feb 01, 2016 1.380 1.380 1.250 1.280 14,437 -0.09(-6.57%)
Jan 29, 2016 1.310 1.390 1.310 1.370 11,822 +0.06(+4.71%)
Jan 28, 2016 1.300 1.340 1.250 1.308 85,140 -0.03(-2.36%)
Jan 27, 2016 1.460 1.460 1.290 1.340 53,173 -0.04(-2.89%)
Jan 26, 2016 1.380 1.380 1.350 1.380 6,981 +0.01(+0.72%)
Jan 25, 2016 1.390 1.390 1.324 1.370 4,698 +0.01(+0.74%)
Jan 22, 2016 1.360 1.390 1.360 1.360 7,861 +0.00(+0.00%)
Jan 21, 2016 1.310 1.390 1.260 1.360 69,110 +0.04(+3.03%)
Jan 20, 2016 1.430 1.430 1.290 1.320 86,888 -0.04(-2.94%)
Jan 19, 2016 1.360 1.460 1.330 1.360 31,160 +0.00(+0.00%)
Jan 15, 2016 1.330 1.360 1.360 1.360 110,400 -0.08(-5.56%)
Jan 14, 2016 1.350 1.460 1.290 1.440 65,433 +0.09(+6.67%)
Jan 13, 2016 1.410 1.500 1.330 1.350 229,566 -0.09(-6.25%)
Jan 12, 2016 1.420 1.460 1.390 1.440 29,157 +0.02(+1.41%)
Jan 11, 2016 1.450 1.450 1.390 1.420 138,651 -0.02(-1.72%)
Jan 08, 2016 1.500 1.510 1.440 1.445 25,139 -0.03(-1.71%)
Jan 07, 2016 1.500 1.520 1.470 1.470 31,695 -0.04(-2.66%)
Jan 06, 2016 1.530 1.570 1.510 1.510 20,604 -0.05(-3.30%)
Jan 05, 2016 1.530 1.590 1.490 1.562 30,813 +0.02(+1.40%)
Jan 04, 2016 1.420 1.540 1.400 1.540 42,149 +0.13(+9.22%)
Dec 31, 2015 1.450 1.410 1.410 1.410 148,100 -0.05(-3.42%)
Dec 30, 2015 1.480 1.500 1.440 1.460 67,621 -0.02(-1.35%)
Dec 29, 2015 1.460 1.510 1.420 1.480 25,344 +0.03(+2.07%)
Dec 28, 2015 1.470 1.510 1.420 1.450 123,331 -0.04(-2.68%)
Dec 24, 2015 1.490 1.490 1.490 1.490 16,600 -0.01(-0.67%)
Dec 23, 2015 1.540 1.540 1.490 1.500 37,289 -0.02(-1.32%)
Dec 22, 2015 1.460 1.529 1.450 1.520 8,138 +0.03(+2.01%)
Dec 21, 2015 1.490 1.520 1.480 1.490 14,395 +0.01(+0.78%)
Dec 18, 2015 1.539 1.539 1.470 1.478 29,035 -0.02(-1.33%)
Dec 17, 2015 1.530 1.550 1.420 1.498 33,993 -0.00(-0.11%)
Dec 16, 2015 1.520 1.530 1.410 1.500 47,461 -0.06(-3.85%)
Dec 15, 2015 1.480 1.560 1.480 1.560 10,036 +0.05(+3.31%)
Dec 14, 2015 1.571 1.600 1.480 1.510 38,566 -0.06(-3.82%)
Dec 11, 2015 1.570 1.590 1.570 1.570 8,629 -0.03(-1.88%)
Dec 10, 2015 1.600 1.630 1.580 1.600 40,116 -0.05(-3.03%)
Dec 09, 2015 1.670 1.670 1.620 1.650 11,803 -0.01(-0.60%)
Dec 08, 2015 1.700 1.720 1.630 1.660 9,606 -0.04(-2.35%)
Dec 07, 2015 1.700 1.700 1.660 1.700 26,953 -0.04(-2.30%)
Dec 04, 2015 1.750 1.750 1.710 1.740 3,610 +0.00(+0.00%)
Dec 03, 2015 1.750 1.750 1.734 1.740 1,908 +0.00(+0.00%)
Dec 02, 2015 1.750 1.760 1.700 1.740 8,863 -0.01(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.